Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.65	45.76	45.42	45.76	31,088	-0.12(-0.25%)
Dec 29, 2022	45.79	45.96	45.73	45.87	155,765	+0.35(+0.77%)
Dec 28, 2022	45.99	45.99	45.52	45.52	30,783	-0.39(-0.85%)
Dec 27, 2022	45.96	46.03	45.81	45.91	37,273	+0.00(+0.00%)
Dec 23, 2022	45.66	45.91	45.50	45.91	60,334	+0.27(+0.60%)
Dec 22, 2022	45.76	45.76	45.09	45.64	106,484	-0.30(-0.66%)
Dec 21, 2022	45.78	46.05	45.67	45.94	80,110	+0.53(+1.18%)
Dec 20, 2022	45.34	45.60	45.34	45.41	79,150	+0.07(+0.15%)
Dec 19, 2022	45.39	45.65	45.10	45.34	106,065	-0.09(-0.19%)
Dec 16, 2022	45.50	45.53	45.09	45.42	25,701	-0.44(-0.97%)
Dec 15, 2022	46.22	46.36	45.66	45.87	20,926	-0.92(-1.96%)
Dec 14, 2022	46.88	47.23	46.58	46.78	46,414	-0.04(-0.09%)
Dec 13, 2022	47.54	47.54	46.61	46.82	44,057	+0.14(+0.29%)
Dec 12, 2022	46.22	46.71	46.00	46.69	20,083	+0.64(+1.40%)
Dec 09, 2022	46.55	46.55	46.04	46.04	49,065	-0.48(-1.03%)
Dec 08, 2022	46.51	46.58	46.40	46.52	21,768	+0.20(+0.43%)
Dec 07, 2022	46.18	46.61	46.18	46.32	22,048	+0.10(+0.22%)
Dec 06, 2022	46.73	46.86	46.03	46.22	24,631	-0.53(-1.14%)
Dec 05, 2022	47.34	47.34	46.62	46.76	24,244	-0.76(-1.60%)
Dec 02, 2022	47.08	47.53	47.08	47.51	62,230	+0.03(+0.07%)
Dec 01, 2022	47.63	47.73	47.32	47.48	38,444	-0.01(-0.02%)
Nov 30, 2022	46.79	47.49	46.44	47.49	31,035	+0.71(+1.51%)
Nov 29, 2022	46.60	46.85	46.58	46.78	28,669	+0.22(+0.48%)
Nov 28, 2022	46.77	46.93	46.50	46.56	33,287	-0.47(-1.01%)
Nov 25, 2022	46.98	47.14	46.98	47.04	3,316	+0.09(+0.18%)
Nov 23, 2022	46.88	47.01	46.79	46.95	16,925	+0.00(+0.00%)
Nov 22, 2022	46.59	46.96	46.59	46.95	58,312	+0.60(+1.29%)
Nov 21, 2022	46.05	46.43	45.98	46.35	127,317	+0.14(+0.31%)
Nov 18, 2022	46.08	46.22	45.94	46.21	23,135	+0.39(+0.84%)
Nov 17, 2022	45.44	45.84	45.39	45.82	18,889	+0.03(+0.06%)
Nov 16, 2022	45.97	46.05	45.73	45.79	20,198	-0.21(-0.46%)
Nov 15, 2022	46.18	46.21	45.80	46.00	43,648	+0.25(+0.55%)
Nov 14, 2022	45.80	46.33	45.72	45.75	36,103	-0.11(-0.24%)
Nov 11, 2022	46.02	46.02	45.50	45.86	32,529	+0.01(+0.03%)
Nov 10, 2022	45.66	45.89	45.31	45.85	17,002	+1.25(+2.80%)
Nov 09, 2022	45.26	45.44	44.57	44.60	24,292	-0.80(-1.77%)
Nov 08, 2022	45.33	45.60	45.14	45.40	32,773	+0.21(+0.47%)
Nov 07, 2022	45.02	45.28	44.99	45.19	70,314	+0.40(+0.89%)
Nov 04, 2022	44.74	44.98	44.22	44.80	27,661	+0.53(+1.20%)
Nov 03, 2022	44.14	44.50	43.94	44.26	46,363	-0.18(-0.41%)
Nov 02, 2022	44.96		44.45	44.45	76,520	-0.62(-1.37%)
Nov 01, 2022	45.12	45.16	44.82	45.07	29,553	+0.25(+0.56%)
Oct 31, 2022	44.82	45.07	44.77	44.82	16,249	-0.17(-0.39%)
Oct 28, 2022	44.34	45.03	44.34	44.99	24,295	+0.71(+1.61%)
Oct 27, 2022	44.34	44.71	44.26	44.27	32,917	-0.19(-0.43%)
Oct 26, 2022	44.33	44.76	44.33	44.47	57,589	+0.31(+0.70%)
Oct 25, 2022	43.69	44.22	43.69	44.16	35,507	+0.30(+0.68%)
Oct 24, 2022	43.71	43.94	43.61	43.86	32,955	+0.46(+1.07%)
Oct 21, 2022	42.29	43.44	42.24	43.40	42,452	+1.12(+2.65%)
Oct 20, 2022	42.63	42.91	42.17	42.28	41,242	-0.31(-0.73%)
Oct 19, 2022	42.65	42.85	42.37	42.58	39,251	-0.17(-0.41%)
Oct 18, 2022	42.83	42.91	42.32	42.76	35,054	+0.60(+1.42%)
Oct 17, 2022	42.01	42.29	42.01	42.16	17,561	+0.70(+1.70%)
Oct 14, 2022	42.19	42.49	41.39	41.45	32,190	-0.58(-1.38%)
Oct 13, 2022	40.10	42.15	40.10	42.03	32,109	+1.30(+3.20%)
Oct 12, 2022	40.89	41.11	40.72	40.73	40,332	-0.17(-0.43%)
Oct 11, 2022	40.72	41.40	40.64	40.90	126,043	-0.02(-0.05%)
Oct 10, 2022	41.21	41.22	40.79	40.92	70,902	-0.13(-0.31%)
Oct 07, 2022	41.56	41.56	40.83	41.05	60,719	-0.70(-1.69%)
Oct 06, 2022	42.07	42.30	41.71	41.75	36,243	-0.57(-1.35%)
Oct 05, 2022	42.05	42.51	41.88	42.32	56,286	-0.14(-0.34%)
Oct 04, 2022	41.75	42.47	41.75	42.47	53,641	+1.18(+2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.